Infinite Finance Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	49.050	49.300	48.950	49.000	41.842	34,732
2024-01-29	48.100	49.900	48.100	49.100	41.928	83,791
2024-01-26	48.100	48.300	47.550	48.200	41.159	65,380
2024-01-25	48.000	48.150	47.550	48.100	41.074	73,238
2024-01-24	48.650	48.650	48.000	48.150	41.117	65,248
2024-01-23	48.650	49.250	48.200	48.650	41.544	69,383
2024-01-22	49.000	49.100	48.700	48.950	41.800	66,988
2024-01-19	49.100	49.100	48.000	48.850	41.714	56,913
2024-01-18	49.350	49.500	48.850	49.300	42.099	21,773
2024-01-17	49.650	49.650	48.750	48.850	41.714	66,521
2024-01-16	50.000	50.000	49.550	49.850	42.568	21,292
2024-01-15	49.950	49.950	49.950	49.950	42.654	0
2024-01-12	49.700	50.200	49.600	49.950	42.654	67,859
2024-01-11	50.500	50.500	49.500	50.200	42.867	135,432
2024-01-10	51.000	51.100	50.600	50.800	43.380	32,826
2024-01-09	51.100	51.200	50.700	51.100	43.636	38,717
2024-01-08	51.800	51.800	51.000	51.400	43.892	92,093
2024-01-05	52.600	52.600	51.400	52.100	44.490	6,067
2024-01-04	52.200	52.800	51.300	51.800	44.234	76,634
2024-01-03	53.000	53.000	51.200	52.200	44.575	71,743
2024-01-02	54.700	54.700	52.500	52.900	45.173	177,356
2023-12-29	54.700	57.200	53.800	54.800	46.795	159,638
2023-12-28	55.200	57.300	54.200	54.800	46.795	214,091
2023-12-27	51.400	57.800	51.400	54.700	46.710	258,809
2023-12-26	48.150	52.000	48.150	51.200	43.721	125,561
2023-12-25	48.350	48.500	48.000	48.050	41.031	24,733
2023-12-22	48.100	48.250	48.000	48.250	41.202	8,237
2023-12-21	46.900	47.550	46.900	47.400	40.476	2,521
2023-12-20	47.450	47.450	46.900	47.400	40.476	22,591
2023-12-19	48.100	48.100	47.450	47.450	40.519	22,864
2023-12-18	48.150	48.150	47.600	48.100	41.074	47,633
2023-12-15	48.000	48.100	47.800	47.800	40.818	24,770
2023-12-14	47.900	48.250	47.650	48.000	40.989	6,381
2023-12-13	47.800	48.150	47.650	48.100	41.074	20,213
2023-12-12	48.000	48.100	47.850	47.850	40.861	11,301
2023-12-11	48.200	48.350	48.000	48.000	40.989	15,389
2023-12-08	48.500	48.500	47.850	48.200	41.159	28,674
2023-12-07	48.400	48.600	48.350	48.500	41.416	26,808
2023-12-06	48.700	48.700	48.450	48.450	41.373	8,618
2023-12-05	49.000	49.000	48.700	48.850	41.714	14,539
2023-12-04	48.900	49.100	48.800	49.000	41.842	33,113
2023-12-01	49.200	49.500	49.050	49.050	41.885	17,477
2023-11-30	49.500	49.650	49.350	49.350	42.141	7,098
2023-11-29	49.350	49.600	49.350	49.500	42.269	11,460
2023-11-28	49.500	49.600	49.500	49.500	42.269	1,392
2023-11-27	49.200	49.700	49.200	49.600	42.355	15,312
2023-11-24	49.100	49.250	48.900	49.200	42.013	12,163
2023-11-23	49.500	49.500	49.500	49.500	42.269	495
2023-11-22	49.600	49.700	49.200	49.650	42.398	5,033
2023-11-21	49.500	49.500	49.350	49.500	42.269	6,894
2023-11-20	49.450	49.450	49.450	49.450	42.227	0
2023-11-17	49.300	49.450	49.300	49.450	42.227	4,537
2023-11-16	49.600	49.600	49.250	49.250	42.056	6,077
2023-11-15	49.600	49.600	48.900	48.900	41.757	4,786
2023-11-14	49.050	49.800	48.700	49.000	41.842	9,862
2023-11-13	49.750	49.750	49.750	49.750	42.483	0
2023-11-10	50.000	50.000	49.600	49.750	42.483	19,622
2023-11-09	49.800	50.000	49.650	49.950	42.654	5,937
2023-11-08	50.000	50.200	49.650	50.000	42.696	18,463
2023-11-07	49.800	49.800	49.800	49.800	42.526	0

← NewerPage 12 of 14 · 811 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-25	0.2160 TWD
2024-06-20	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.